Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
12.71
+0.03 (0.24%)
Mar 31, 2025, 3:36 PM EDT - Market open
Seven Hills Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.70 | 12.71 | 12.63 | 12.65 | - | -0.24% | 11,547 |
| Mar 28, 2025 | 12.99 | 12.99 | 12.67 | 12.68 | 12.68 | -2.16% | 23,367 |
| Mar 27, 2025 | 12.87 | 12.98 | 12.87 | 12.96 | 12.96 | 0.86% | 15,293 |
| Mar 26, 2025 | 12.80 | 12.99 | 12.76 | 12.85 | 12.85 | 0.39% | 29,486 |
| Mar 25, 2025 | 12.76 | 12.80 | 12.59 | 12.80 | 12.80 | 0.47% | 44,454 |
| Mar 24, 2025 | 12.90 | 12.90 | 12.60 | 12.74 | 12.74 | 2.08% | 58,109 |
| Mar 21, 2025 | 12.67 | 12.77 | 12.46 | 12.48 | 12.48 | -2.12% | 105,535 |
| Mar 20, 2025 | 12.75 | 12.87 | 12.65 | 12.75 | 12.75 | 0.08% | 31,346 |
| Mar 19, 2025 | 12.76 | 12.94 | 12.59 | 12.74 | 12.74 | -0.86% | 29,150 |
| Mar 18, 2025 | 12.70 | 12.94 | 12.70 | 12.85 | 12.85 | 0.63% | 21,930 |
| Mar 17, 2025 | 12.82 | 12.92 | 12.68 | 12.77 | 12.77 | 0.04% | 33,379 |
| Mar 14, 2025 | 12.62 | 12.91 | 12.61 | 12.77 | 12.77 | 1.31% | 39,724 |
| Mar 13, 2025 | 12.87 | 12.90 | 12.55 | 12.60 | 12.60 | -2.02% | 50,491 |
| Mar 12, 2025 | 12.63 | 12.96 | 12.51 | 12.86 | 12.86 | 2.31% | 58,030 |
| Mar 11, 2025 | 12.46 | 12.75 | 12.46 | 12.57 | 12.57 | -0.16% | 41,059 |
| Mar 10, 2025 | 12.47 | 12.69 | 12.47 | 12.59 | 12.59 | 0.32% | 40,427 |
| Mar 7, 2025 | 12.32 | 12.63 | 12.32 | 12.55 | 12.55 | 1.37% | 33,205 |
| Mar 6, 2025 | 12.39 | 12.50 | 12.26 | 12.38 | 12.38 | -0.56% | 28,681 |
| Mar 5, 2025 | 12.53 | 12.72 | 12.43 | 12.45 | 12.45 | -0.08% | 30,448 |
| Mar 4, 2025 | 12.35 | 12.63 | 12.30 | 12.46 | 12.46 | 0.24% | 45,643 |
| Mar 3, 2025 | 12.92 | 12.92 | 12.31 | 12.43 | 12.43 | -3.57% | 114,701 |
| Feb 28, 2025 | 12.90 | 12.92 | 12.79 | 12.89 | 12.89 | 0.47% | 25,637 |
| Feb 27, 2025 | 13.01 | 13.01 | 12.81 | 12.83 | 12.83 | -1.23% | 26,517 |
| Feb 26, 2025 | 12.92 | 13.02 | 12.88 | 12.99 | 12.99 | 0.54% | 36,558 |
| Feb 25, 2025 | 12.84 | 12.97 | 12.69 | 12.92 | 12.92 | 1.33% | 39,292 |
| Feb 24, 2025 | 12.91 | 12.97 | 12.65 | 12.75 | 12.75 | -0.31% | 73,086 |
| Feb 21, 2025 | 13.34 | 13.34 | 12.78 | 12.79 | 12.79 | -3.40% | 78,711 |
| Feb 20, 2025 | 13.27 | 13.44 | 13.02 | 13.24 | 13.24 | 0.53% | 70,037 |
| Feb 19, 2025 | 13.38 | 13.40 | 13.07 | 13.17 | 13.17 | -0.45% | 60,221 |
| Feb 18, 2025 | 13.06 | 13.41 | 13.00 | 13.23 | 13.23 | 0.53% | 62,113 |
| Feb 14, 2025 | 13.09 | 13.20 | 13.02 | 13.16 | 13.16 | 0.53% | 26,711 |
| Feb 13, 2025 | 13.11 | 13.25 | 12.99 | 13.09 | 13.09 | 0.15% | 34,611 |
| Feb 12, 2025 | 12.96 | 13.24 | 12.96 | 13.07 | 13.07 | 0.08% | 28,517 |
| Feb 11, 2025 | 12.94 | 13.30 | 12.94 | 13.06 | 13.06 | 0.38% | 58,129 |
| Feb 10, 2025 | 13.06 | 13.16 | 12.84 | 13.01 | 13.01 | 0.23% | 45,975 |
| Feb 7, 2025 | 13.30 | 13.30 | 12.80 | 12.98 | 12.98 | -2.19% | 33,274 |
| Feb 6, 2025 | 13.24 | 13.31 | 13.01 | 13.27 | 13.27 | 0.23% | 39,774 |
| Feb 5, 2025 | 13.18 | 13.28 | 12.96 | 13.24 | 13.24 | 0.61% | 29,454 |
| Feb 4, 2025 | 13.02 | 13.24 | 12.96 | 13.16 | 13.16 | 1.15% | 32,694 |
| Feb 3, 2025 | 12.91 | 13.29 | 12.91 | 13.01 | 13.01 | -0.69% | 54,788 |
| Jan 31, 2025 | 13.02 | 13.17 | 12.89 | 13.10 | 13.10 | 0.31% | 41,147 |
| Jan 30, 2025 | 13.02 | 13.20 | 13.00 | 13.06 | 13.06 | 0.77% | 29,033 |
| Jan 29, 2025 | 12.99 | 13.12 | 12.80 | 12.96 | 12.96 | 0.15% | 58,567 |
| Jan 28, 2025 | 13.22 | 13.54 | 12.90 | 12.94 | 12.94 | -4.29% | 120,432 |
| Jan 27, 2025 | 13.44 | 13.63 | 13.16 | 13.52 | 13.52 | -2.52% | 76,836 |
| Jan 24, 2025 | 13.53 | 13.97 | 13.52 | 13.87 | 13.52 | 2.06% | 133,895 |
| Jan 23, 2025 | 13.35 | 13.69 | 13.15 | 13.59 | 13.25 | 2.26% | 102,560 |
| Jan 22, 2025 | 13.46 | 13.67 | 13.25 | 13.29 | 12.96 | -0.60% | 63,890 |
| Jan 21, 2025 | 13.41 | 13.64 | 13.17 | 13.37 | 13.03 | 0.83% | 77,355 |
| Jan 17, 2025 | 13.08 | 13.42 | 13.00 | 13.26 | 12.93 | 0.84% | 53,113 |